Magnate Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	34.100	35.450	34.100	34.750	34.750	491,122
2025-01-22	34.900	35.300	34.700	35.200	35.200	942,000
2025-01-21	34.300	35.800	34.300	35.200	35.200	2,318,000
2025-01-20	34.400	34.500	33.850	33.950	33.950	552,000
2025-01-17	32.500	34.200	32.500	34.100	34.100	1,285,000
2025-01-16	32.550	32.700	32.400	32.450	32.450	171,000
2025-01-15	32.700	33.050	32.100	32.150	32.150	402,000
2025-01-14	31.250	32.750	30.850	32.700	32.700	679,000
2025-01-13	30.900	31.800	30.750	31.000	31.000	812,000
2025-01-10	31.450	31.950	31.200	31.650	31.650	707,000
2025-01-09	33.950	34.650	31.800	31.950	31.950	1,460,000
2025-01-08	33.600	34.300	33.450	33.800	33.800	609,000
2025-01-07	34.800	35.050	33.500	33.850	33.850	1,516,000
2025-01-06	35.600	35.650	34.250	34.850	34.850	1,263,000
2025-01-03	34.650	35.950	34.450	35.200	35.200	1,780,000
2025-01-02	34.300	35.300	33.250	34.600	34.600	3,009,000
2024-12-31	36.550	40.000	34.600	34.600	34.600	17,448,000
2024-12-30	35.350	37.600	35.100	36.550	36.550	7,151,000
2024-12-27	35.350	36.650	35.000	35.500	35.500	2,490,000
2024-12-26	35.600	35.850	34.700	35.000	35.000	659,000
2024-12-25	35.800	36.200	35.100	35.350	35.350	1,285,000
2024-12-24	34.700	36.000	34.400	35.600	35.600	1,976,000
2024-12-23	34.400	34.650	33.850	34.500	34.500	615,000
2024-12-20	35.050	35.300	34.150	34.250	34.250	1,016,000
2024-12-19	34.000	35.800	33.850	35.050	35.050	1,768,000
2024-12-18	34.750	34.850	33.650	34.650	34.650	820,000
2024-12-17	35.100	35.700	33.550	34.900	34.900	1,931,000
2024-12-16	34.200	35.900	34.150	35.100	35.100	3,119,000
2024-12-13	33.350	34.450	33.050	34.200	34.200	1,797,000
2024-12-12	34.100	34.200	32.700	32.850	32.850	805,000
2024-12-11	35.800	36.500	33.500	34.050	34.050	4,520,000
2024-12-10	34.050	34.900	33.400	34.550	34.550	1,200,000
2024-12-09	33.700	34.400	32.900	34.250	34.250	1,603,000
2024-12-06	33.000	33.450	32.350	32.500	32.500	421,000
2024-12-05	32.950	33.400	32.500	32.750	32.750	639,000
2024-12-04	34.450	34.600	32.850	32.950	32.950	975,000
2024-12-03	34.250	34.300	33.500	34.050	34.050	593,000
2024-12-02	33.450	35.200	32.850	34.000	34.000	1,545,000
2024-11-29	32.500	32.800	32.150	32.400	32.400	228,000
2024-11-28	33.550	33.550	32.250	32.550	32.550	474,000
2024-11-27	34.100	34.250	32.750	33.550	33.550	1,255,000
2024-11-26	32.150	34.450	32.150	33.750	33.750	2,786,000
2024-11-25	32.100	32.600	31.900	32.050	32.050	395,000
2024-11-22	30.950	31.900	30.750	31.750	31.750	431,000
2024-11-21	30.200	30.750	30.000	30.550	30.550	96,000
2024-11-20	31.400	31.400	30.150	30.250	30.250	105,242
2024-11-19	30.400	31.150	30.400	30.750	30.750	72,000
2024-11-18	30.550	30.800	29.900	30.800	30.800	147,000
2024-11-15	30.350	31.000	30.300	30.450	30.450	348,000
2024-11-14	31.750	31.850	30.300	30.350	30.350	480,000
2024-11-13	32.100	32.650	31.650	31.750	31.750	356,000
2024-11-12	31.700	32.800	31.300	32.800	32.800	690,000
2024-11-11	31.950	33.000	31.300	32.200	32.200	556,000
2024-11-08	33.000	33.450	31.700	31.700	31.700	703,000
2024-11-07	33.000	33.900	32.700	32.750	32.750	2,056,000
2024-11-06	32.400	32.400	31.050	31.800	31.800	641,000
2024-11-05	29.900	31.800	29.900	31.800	31.800	883,000
2024-11-04	30.750	30.750	29.300	29.900	29.900	167,000
2024-11-01	29.300	30.200	29.050	30.200	30.200	241,000
2024-10-31	29.550	29.550	29.550	29.550	29.550	0

← NewerPage 8 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	1.3870 TWD
2025-07-08	0.7430 TWD
2023-07-04	1.3870 TWD
2022-07-04	0.3963 TWD
2021-08-26	0.1981 TWD
2020-09-03	0.7125 TWD
2019-08-14	1.0845 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.